Thai Agro Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.880	0.880	0.880	0.880	0.854	46,100
2024-10-18	0.890	0.890	0.880	0.880	0.854	210,900
2024-10-17	0.880	0.900	0.880	0.890	0.863	101,400
2024-10-16	0.890	0.890	0.860	0.880	0.854	970,752
2024-10-15	0.910	0.920	0.900	0.900	0.873	330,610
2024-10-11	0.920	0.940	0.910	0.910	0.883	168,900
2024-10-10	0.920	0.920	0.910	0.910	0.883	68,900
2024-10-09	0.900	0.920	0.900	0.910	0.883	423,400
2024-10-08	0.920	0.930	0.900	0.900	0.873	215,000
2024-10-07	0.930	0.940	0.920	0.920	0.892	133,508
2024-10-04	0.940	0.940	0.920	0.920	0.892	770,202
2024-10-03	0.930	0.980	0.930	0.940	0.912	2,132,200
2024-10-02	0.950	0.950	0.930	0.930	0.902	474,850
2024-10-01	0.920	0.950	0.920	0.930	0.902	472,588
2024-09-30	0.900	0.950	0.900	0.920	0.892	1,311,000
2024-09-27	0.940	0.940	0.900	0.900	0.873	1,972,414
2024-09-26	0.970	1.040	0.940	0.940	0.912	12,484,130
2024-09-25	0.900	1.010	0.900	0.960	0.931	8,620,400
2024-09-24	0.890	0.910	0.890	0.890	0.863	745,103
2024-09-23	0.900	0.920	0.840	0.860	0.834	3,993,301
2024-09-20	0.900	0.920	0.890	0.900	0.873	1,384,928
2024-09-19	0.900	0.910	0.900	0.900	0.873	132,701
2024-09-18	0.890	0.930	0.890	0.900	0.873	656,101
2024-09-17	0.890	0.910	0.890	0.890	0.863	866,200
2024-09-16	0.920	0.930	0.870	0.910	0.883	928,298
2024-09-13	0.930	0.960	0.920	0.920	0.892	846,921
2024-09-12	0.850	0.940	0.850	0.930	0.902	2,443,750
2024-09-11	0.850	0.860	0.850	0.860	0.834	310,906
2024-09-10	0.860	0.880	0.850	0.850	0.824	960,209
2024-09-09	0.860	0.870	0.850	0.860	0.834	440,300
2024-09-06	0.860	0.870	0.860	0.870	0.844	997,700
2024-09-05	0.860	0.880	0.860	0.870	0.844	981,413
2024-09-04	0.870	0.880	0.860	0.860	0.834	467,105
2024-09-03	0.940	0.940	0.870	0.870	0.844	2,111,435
2024-09-02	0.960	0.980	0.920	0.920	0.892	667,078
2024-08-30	0.940	1.020	0.940	0.960	0.931	1,437,511
2024-08-29	0.920	1.030	0.910	0.950	0.921	6,304,524
2024-08-28	0.930	0.950	0.900	0.910	0.883	742,922
2024-08-27	0.940	0.960	0.920	0.930	0.902	1,468,646
2024-08-26	0.960	0.960	0.880	0.910	0.883	1,959,927
2024-08-23	0.910	1.010	0.890	0.960	0.931	1,518,707
2024-08-22	0.980	1.010	0.940	0.960	0.931	5,494,001
2024-08-21	0.750	0.970	0.750	0.970	0.941	7,182,657
2024-08-20	0.690	0.750	0.690	0.750	0.727	1,258,265
2024-08-19	0.720	0.720	0.680	0.690	0.669	635,300
2024-08-16	0.700	0.710	0.700	0.710	0.689	127,866
2024-08-15	0.710	0.710	0.690	0.690	0.669	400,700
2024-08-14	0.720	0.720	0.710	0.710	0.689	177,824
2024-08-13	0.730	0.730	0.710	0.720	0.698	159,384
2024-08-09	0.710	0.750	0.700	0.720	0.698	1,326,500
2024-08-08	0.710	0.720	0.700	0.710	0.689	186,100
2024-08-07	0.700	0.710	0.690	0.690	0.669	89,660
2024-08-06	0.690	0.710	0.690	0.690	0.669	95,210
2024-08-05	0.710	0.710	0.690	0.690	0.669	172,100
2024-08-02	0.740	0.740	0.710	0.730	0.708	282,401
2024-08-01	0.710	0.760	0.710	0.730	0.708	296,300
2024-07-31	0.680	0.700	0.680	0.690	0.669	95,622
2024-07-30	0.700	0.700	0.670	0.690	0.669	83,190
2024-07-26	0.690	0.700	0.680	0.700	0.679	124,387
2024-07-25	0.700	0.710	0.650	0.700	0.679	104,220

← NewerPage 9 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0500 THB
2021-09-03	0.0100 THB
2021-03-31	0.0250 THB
2020-09-02	0.0550 THB
2020-03-18	0.1500 THB
2019-08-28	0.2000 THB
2019-03-06	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.